KissMeData/083500/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194300,609082420,8400,8400,8400,8400,385
20231027,194200,609082420,8400,8400,8400,8400,0
20231027,194100,609082420,8400,8400,8400,8400,0
20231027,194000,609082420,8400,8400,8400,8400,0
20231027,193900,609082420,8400,8400,8400,8400,0
20231027,193800,609082420,8400,8400,8400,8400,0
20231027,193700,609082420,8400,8400,8400,8400,0
20231027,193600,609082420,8400,8400,8400,8400,0
20231027,193500,609082420,8400,8400,8400,8400,0
20231027,193400,609082420,8400,8400,8400,8400,0
20231027,193300,609082420,8400,8400,8400,8400,0
20231027,193200,609082420,8400,8400,8400,8400,0
20231027,193100,609082420,8400,8400,8400,8400,0
20231027,193000,609082420,8400,8400,8400,8400,0
20231027,192900,609082420,8400,8400,8400,8400,0
20231027,192800,609082420,8400,8400,8400,8400,0
20231027,192700,609082420,8400,8400,8400,8400,0
20231027,192600,609082420,8400,8400,8400,8400,0
20231027,192500,609082420,8400,8400,8400,8400,0
20231027,192400,609082420,8400,8400,8400,8400,0
20231027,192300,609082420,8400,8400,8400,8400,0
20231027,192200,609082420,8400,8400,8400,8400,0
20231027,192100,609082420,8400,8400,8400,8400,0
20231027,192000,609082420,8400,8400,8400,8400,0
20231027,191900,609082420,8400,8400,8400,8400,0
20231027,191800,609082420,8400,8400,8400,8400,0
20231027,191700,609082420,8400,8400,8400,8400,0
20231027,191600,609082420,8400,8400,8400,8400,0
20231027,191500,609082420,8400,8400,8400,8400,0
20231027,191400,609082420,8400,8400,8400,8400,0
20231027,191300,609082420,8400,8400,8400,8400,385
20231027,191200,609082420,8400,8400,8400,8400,0
20231027,191100,609082420,8400,8400,8400,8400,0
20231027,191000,609082420,8400,8400,8400,8400,0
20231027,190900,609082420,8400,8400,8400,8400,0
20231027,190800,609082420,8400,8400,8400,8400,0
20231027,190700,609082420,8400,8400,8400,8400,0
20231027,190600,609082420,8400,8400,8400,8400,0
20231027,190500,609082420,8400,8400,8400,8400,0
20231027,190400,609082420,8400,8400,8400,8400,0
20231027,190300,609082420,8400,8400,8400,8400,0
20231027,190200,609082420,8400,8400,8400,8400,0
20231027,190100,609082420,8400,8400,8400,8400,0
20231027,190000,609082420,8400,8400,8400,8400,0
20231027,185900,609082420,8400,8400,8400,8400,0
20231027,185800,609082420,8400,8400,8400,8400,0
20231027,185700,609082420,8400,8400,8400,8400,0
20231027,185600,609082420,8400,8400,8400,8400,0
20231027,185500,609082420,8400,8400,8400,8400,0
20231027,185400,609082420,8400,8400,8400,8400,0
20231027,185300,609082420,8400,8400,8400,8400,0
20231027,185200,609082420,8400,8400,8400,8400,0
20231027,185100,609082420,8400,8400,8400,8400,0
20231027,185000,609082420,8400,8400,8400,8400,0
20231027,184900,609082420,8400,8400,8400,8400,0
20231027,184800,609082420,8400,8400,8400,8400,0
20231027,184700,609082420,8400,8400,8400,8400,0
20231027,184600,609082420,8400,8400,8400,8400,0
20231027,184500,609082420,8400,8400,8400,8400,0
20231027,184400,609082420,8400,8400,8400,8400,0
20231027,184300,609082420,8400,8400,8400,8400,385
20231027,184200,609082420,8400,8400,8400,8400,0
20231027,184100,609082420,8400,8400,8400,8400,0
20231027,184000,609082420,8400,8400,8400,8400,0
20231027,183900,609082420,8400,8400,8400,8400,0
20231027,183800,609082420,8400,8400,8400,8400,0
20231027,183700,609082420,8400,8400,8400,8400,0
20231027,183600,609082420,8400,8400,8400,8400,0
20231027,183500,609082420,8400,8400,8400,8400,0
20231027,183400,609082420,8400,8400,8400,8400,0
20231027,183300,609082420,8400,8400,8400,8400,0
20231027,183200,609082420,8400,8400,8400,8400,0
20231027,183100,609082420,8400,8400,8400,8400,0
20231027,183000,609082420,8400,8400,8400,8400,0
20231027,182900,609082420,8400,8400,8400,8400,0
20231027,182800,609082420,8400,8400,8400,8400,0
20231027,182700,609082420,8400,8400,8400,8400,0
20231027,182600,609082420,8400,8400,8400,8400,0
20231027,182500,609082420,8400,8400,8400,8400,0
20231027,182400,609082420,8400,8400,8400,8400,0
20231027,182300,609082420,8400,8400,8400,8400,0
20231027,182200,609082420,8400,8400,8400,8400,0
20231027,182100,609082420,8400,8400,8400,8400,0
20231027,182000,609082420,8400,8400,8400,8400,0
20231027,181900,609082420,8400,8400,8400,8400,0
20231027,181800,609082420,8400,8400,8400,8400,0
20231027,181700,609082420,8400,8400,8400,8400,0
20231027,181600,609082420,8400,8400,8400,8400,0
20231027,181500,609082420,8400,8400,8400,8400,0
20231027,181400,609082420,8400,8400,8400,8400,0
20231027,181300,609082420,8400,8400,8400,8400,385
20231027,181200,609082420,8400,8400,8400,8400,0
20231027,181100,609082420,8400,8400,8400,8400,0
20231027,181000,609082420,8400,8400,8400,8400,0
20231027,180900,609082420,8400,8400,8400,8400,0
20231027,180800,609082420,8400,8400,8400,8400,0
20231027,180700,609082420,8400,8400,8400,8400,0
20231027,180600,609082420,8400,8400,8400,8400,0
20231027,180500,609082420,8400,8400,8400,8400,0
20231027,180400,609082420,8400,8400,8400,8400,0
20231027,180300,609082420,8400,8400,8400,8400,0
20231027,180200,609082420,8400,8400,8400,8400,0
20231027,180100,609082420,8400,8400,8400,8400,0
20231027,180000,609082420,8400,8400,8400,8400,0
20231027,175900,609082420,8400,8400,8400,8400,0
20231027,175800,609082420,8400,8400,8400,8400,0
20231027,175700,609082420,8400,8400,8400,8400,0
20231027,175600,609082420,8400,8400,8400,8400,0
20231027,175500,609082420,8400,8400,8400,8400,0
20231027,175400,609082420,8400,8400,8400,8400,0
20231027,175300,609082420,8400,8400,8400,8400,0
20231027,175200,609082420,8400,8400,8400,8400,0
20231027,175100,609082420,8400,8400,8400,8400,0
20231027,175000,609082420,8400,8400,8400,8400,0
20231027,174900,609082420,8400,8400,8400,8400,0
20231027,174800,609082420,8400,8400,8400,8400,0
20231027,174700,609082420,8400,8400,8400,8400,0
20231027,174600,609082420,8400,8400,8400,8400,0
20231027,174500,609082420,8400,8400,8400,8400,0
20231027,174400,609082420,8400,8400,8400,8400,0
20231027,174300,609082420,8400,8400,8400,8400,385
20231027,174200,609082420,8400,8400,8400,8400,0
20231027,174100,609082420,8400,8400,8400,8400,0
20231027,174000,609082420,8400,8400,8400,8400,0
20231027,173900,609082420,8400,8400,8400,8400,0
20231027,173800,609082420,8400,8400,8400,8400,0
20231027,173700,609082420,8400,8400,8400,8400,0
20231027,173600,609082420,8400,8400,8400,8400,0
20231027,173500,609082420,8400,8400,8400,8400,0
20231027,173400,609082420,8400,8400,8400,8400,0
20231027,173300,609082420,8400,8400,8400,8400,0
20231027,173200,609082420,8400,8400,8400,8400,0
20231027,173100,609082420,8400,8400,8400,8400,0
20231027,173000,609082420,8400,8400,8400,8400,0
20231027,172900,609082420,8400,8400,8400,8400,0
20231027,172800,609082420,8400,8400,8400,8400,0
20231027,172700,609082420,8400,8400,8400,8400,0
20231027,172600,609082420,8400,8400,8400,8400,0
20231027,172500,609082420,8400,8400,8400,8400,0
20231027,172400,609082420,8400,8400,8400,8400,0
20231027,172300,609082420,8400,8400,8400,8400,0
20231027,172200,609082420,8400,8400,8400,8400,0
20231027,172100,609082420,8400,8400,8400,8400,0
20231027,172000,609082420,8400,8400,8400,8400,0
20231027,171900,609082420,8400,8400,8400,8400,0
20231027,171800,609082420,8400,8400,8400,8400,0
20231027,171700,609082420,8400,8400,8400,8400,0
20231027,171600,609082420,8400,8400,8400,8400,0
20231027,171500,609082420,8400,8400,8400,8400,0
20231027,171400,609082420,8400,8400,8400,8400,0
20231027,171300,609082420,8400,8400,8400,8400,385
20231027,171200,609082420,8400,8400,8400,8400,0
20231027,171100,609082420,8400,8400,8400,8400,0
20231027,171000,609082420,8400,8400,8400,8400,0
20231027,170900,609082420,8400,8400,8400,8400,0
20231027,170800,609082420,8400,8400,8400,8400,0
20231027,170700,609082420,8400,8400,8400,8400,0
20231027,170600,609082420,8400,8400,8400,8400,0
20231027,170500,609082420,8400,8400,8400,8400,0
20231027,170400,609082420,8400,8400,8400,8400,0
20231027,170300,609082420,8400,8400,8400,8400,0
20231027,170200,609082420,8400,8400,8400,8400,0
20231027,170100,609082420,8400,8400,8400,8400,0
20231027,170000,609082420,8400,8400,8400,8400,0
20231027,165900,609082420,8400,8400,8400,8400,0
20231027,165800,609082420,8400,8400,8400,8400,0
20231027,165700,609082420,8400,8400,8400,8400,0
20231027,165600,609082420,8400,8400,8400,8400,0
20231027,165500,609082420,8400,8400,8400,8400,0
20231027,165400,609082420,8400,8400,8400,8400,0
20231027,165300,609082420,8400,8400,8400,8400,0
20231027,165200,609082420,8400,8400,8400,8400,0
20231027,165100,609082420,8400,8400,8400,8400,0
20231027,165000,609082420,8400,8400,8400,8400,0
20231027,164900,609082420,8400,8400,8400,8400,0
20231027,164800,609082420,8400,8400,8400,8400,0
20231027,164700,609082420,8400,8400,8400,8400,0
20231027,164600,609082420,8400,8400,8400,8400,0
20231027,164500,609082420,8400,8400,8400,8400,0
20231027,164400,609082420,8400,8400,8400,8400,0
20231027,164300,609082420,8400,8400,8400,8400,385
20231027,164200,609082420,8400,8400,8400,8400,0
20231027,164100,609082420,8400,8400,8400,8400,0
20231027,164000,609082420,8400,8400,8400,8400,0
20231027,163900,609082420,8400,8400,8400,8400,0
20231027,163800,609082420,8400,8400,8400,8400,0
20231027,163700,609082420,8400,8400,8400,8400,0
20231027,163600,609082420,8400,8400,8400,8400,0
20231027,163500,609082420,8400,8400,8400,8400,0
20231027,163400,609082420,8400,8400,8400,8400,0
20231027,163300,609082420,8400,8400,8400,8400,0
20231027,163200,609082420,8400,8400,8400,8400,0
20231027,163100,609082420,8400,8400,8400,8400,0
20231027,163000,609082420,8400,8400,8400,8400,0
20231027,162900,609082420,8400,8400,8400,8400,0
20231027,162800,609082420,8400,8400,8400,8400,0
20231027,162700,609082420,8400,8400,8400,8400,0
20231027,162600,609082420,8400,8400,8400,8400,0
20231027,162500,609082420,8400,8400,8400,8400,0
20231027,162400,609082420,8400,8400,8400,8400,0
20231027,162300,609082420,8400,8400,8400,8400,0
20231027,162200,609082420,8400,8400,8400,8400,0
20231027,162100,609082420,8400,8400,8400,8400,0
20231027,162000,609082420,8400,8400,8400,8400,0
20231027,161900,609082420,8400,8400,8400,8400,0
20231027,161800,609082420,8400,8400,8400,8400,0
20231027,161700,609082420,8400,8400,8400,8400,0
20231027,161600,609082420,8400,8400,8400,8400,0
20231027,161500,609082420,8400,8400,8400,8400,0
20231027,161400,609082420,8400,8400,8400,8400,0
20231027,161300,609082420,8400,8400,8400,8400,385
20231027,161200,609082420,8400,8400,8400,8400,0
20231027,161100,609082420,8400,8400,8400,8400,0
20231027,161000,609082420,8400,8400,8400,8400,0
20231027,160900,609082420,8400,8400,8400,8400,0
20231027,160800,609082420,8400,8400,8400,8400,0
20231027,160700,609082420,8400,8400,8400,8400,0
20231027,160600,609082420,8400,8400,8400,8400,0
20231027,160500,609082420,8400,8400,8400,8400,0
20231027,160400,609082420,8400,8400,8400,8400,0
20231027,160300,609082420,8400,8400,8400,8400,0
20231027,160200,609082420,8400,8400,8400,8400,0
20231027,160100,609082420,8400,8400,8400,8400,0
20231027,160000,609082420,8400,8400,8400,8400,0
20231027,155900,609082420,8400,8400,8400,8400,0
20231027,155800,609082420,8400,8400,8400,8400,0
20231027,155700,609082420,8400,8400,8400,8400,0
20231027,155600,609082420,8400,8400,8400,8400,0
20231027,155500,609082420,8400,8400,8400,8400,0
20231027,155400,609082420,8400,8400,8400,8400,0
20231027,155300,609082420,8400,8400,8400,8400,0
20231027,155200,609082420,8400,8400,8400,8400,0
20231027,155100,609082420,8400,8400,8400,8400,0
20231027,155000,609082420,8400,8400,8400,8400,0
20231027,154900,609082420,8400,8400,8400,8400,0
20231027,154800,609082420,8400,8400,8400,8400,0
20231027,154700,609082420,8400,8400,8400,8400,0
20231027,154600,609082420,8400,8400,8400,8400,0
20231027,154500,609082420,8400,8400,8400,8400,0
20231027,154400,609082420,8400,8400,8400,8400,0
20231027,154300,609082420,8400,8400,8400,8400,385
20231027,154200,609082420,8400,8400,8400,8400,0
20231027,154100,609082420,8400,8400,8400,8400,0
20231027,154000,609082420,8400,8400,8400,8400,0
20231027,153900,609082420,8400,8400,8400,8400,0
20231027,153800,609082420,8400,8400,8400,8400,0
20231027,153700,609082420,8400,8400,8400,8400,0
20231027,153600,609082420,8400,8400,8400,8400,0
20231027,153500,609082420,8400,8400,8400,8400,0
20231027,153400,609082420,8400,8400,8400,8400,0
20231027,153300,609082420,8400,8400,8400,8400,0
20231027,153200,609082420,8400,8400,8400,8400,0
20231027,153100,609082420,8400,8400,8400,8400,0
20231027,153000,609082420,8400,8400,8400,8400,385
20231027,152900,605848420,8370,8370,8370,8370,0
20231027,152800,605848420,8370,8370,8370,8370,0
20231027,152700,605848420,8370,8370,8370,8370,0
20231027,152600,605848420,8370,8370,8370,8370,0
20231027,152500,605848420,8370,8370,8370,8370,0
20231027,152400,605848420,8370,8370,8370,8370,0
20231027,152300,605848420,8370,8370,8370,8370,0
20231027,152200,605848420,8370,8370,8370,8370,0
20231027,152100,605848420,8370,8370,8370,8370,0
20231027,152000,605848420,8370,8370,8370,8370,0
20231027,151900,605848420,8370,8300,8370,8300,3
20231027,151800,605823450,8290,8310,8310,8290,132
20231027,151700,604728530,8310,8300,8330,8300,81
20231027,151600,604055840,8300,8300,8300,8290,140
20231027,151500,602895050,8290,8310,8310,8290,161
20231027,151400,601558900,8310,8330,8330,8310,48
20231027,151300,601159870,8300,8290,8300,8290,124
20231027,151200,600131240,8300,8300,8300,8290,130
20231027,151100,599052890,8310,8310,8320,8310,92
20231027,151000,598288070,8310,8320,8320,8300,136
20231027,150900,597158160,8320,8320,8330,8320,97
20231027,150800,596351040,8330,8310,8330,8300,174
20231027,150700,594904260,8330,8330,8340,8330,75
20231027,150600,594279490,8360,8300,8370,8300,376
20231027,150500,591135540,8300,8300,8300,8290,133
20231027,150400,590031840,8300,8330,8330,8300,116
20231027,150300,589067720,8320,8330,8330,8320,120
20231027,150200,588068760,8330,8320,8390,8320,80
20231027,150100,587401150,8320,8300,8330,8290,173
20231027,150000,585963850,8300,8300,8310,8300,181
20231027,145900,584461070,8320,8380,8380,8320,67
20231027,145800,583902500,8340,8390,8400,8330,121
20231027,145700,582890830,8420,8300,8420,8300,247
20231027,145600,580830270,8290,8320,8320,8290,102
20231027,145500,579983370,8310,8300,8320,8300,130
20231027,145400,578903170,8300,8320,8320,8300,110
20231027,145300,577989260,8320,8310,8320,8310,129
20231027,145200,576916840,8310,8320,8330,8310,176
20231027,145100,575452880,8330,8340,8340,8320,13
20231027,145000,575344570,8360,8330,8360,8330,108
20231027,144900,574444870,8330,8330,8330,8320,81
20231027,144800,573770510,8340,8340,8340,8330,90
20231027,144700,573020740,8340,8330,8340,8330,157
20231027,144600,571712410,8340,8340,8340,8330,51
20231027,144500,571287420,8340,8340,8350,8330,150
20231027,144400,570037270,8340,8360,8360,8330,157
20231027,144300,568727200,8360,8360,8370,8360,132
20231027,144200,567623610,8380,8390,8390,8380,40
20231027,144100,567288190,8380,8370,8380,8370,111
20231027,144000,566358920,8390,8390,8400,8380,225
20231027,143900,564470370,8410,8400,8410,8400,350
20231027,143800,561528120,8410,8410,8440,8410,182
20231027,143700,559996610,8420,8450,8450,8420,113
20231027,143600,559043220,8450,8500,8500,8450,101
20231027,143500,558189120,8500,8500,8500,8500,2
20231027,143400,558172120,8500,8500,8500,8500,5
20231027,143300,558129620,8500,8500,8500,8500,2
20231027,143200,558112620,8500,8500,8500,8500,5
20231027,143100,558070120,8500,8500,8500,8500,7
20231027,143000,558010620,8490,8490,8490,8490,2
20231027,142900,557993640,8490,8490,8490,8490,5
20231027,142800,557951190,8490,8490,8490,8490,7
20231027,142700,557891760,8490,8490,8490,8490,0
20231027,142600,557891760,8490,8490,8490,8490,7
20231027,142500,557832330,8490,8490,8490,8490,7
20231027,142400,557772900,8470,8470,8470,8470,0
20231027,142300,557772900,8470,8490,8490,8470,69
20231027,142200,557187840,8490,8490,8490,8480,82
20231027,142100,556491840,8500,8500,8500,8500,2
20231027,142000,556474840,8500,8500,8500,8500,81
20231027,141900,555786340,8500,8500,8500,8500,7
20231027,141800,555726840,8500,8500,8500,8500,2
20231027,141700,555709840,8510,8510,8510,8510,5
20231027,141600,555667290,8510,8500,8510,8500,21
20231027,141500,555488660,8500,8500,8500,8500,0
20231027,141400,555488660,8500,8500,8500,8500,7
20231027,141300,555429160,8500,8500,8500,8500,12
20231027,141200,555327160,8500,8460,8500,8450,64
20231027,141100,554785720,8500,8500,8500,8500,7
20231027,141000,554726220,8500,8500,8500,8500,0
20231027,140900,554726220,8500,8500,8500,8500,7
20231027,140800,554666720,8510,8510,8510,8510,7
20231027,140700,554607150,8520,8520,8520,8520,0
20231027,140600,554607150,8520,8530,8530,8480,126
20231027,140500,553537600,8530,8530,8530,8530,5
20231027,140400,553494950,8530,8530,8530,8530,2
20231027,140300,553477890,8530,8530,8530,8530,5
20231027,140200,553435240,8530,8490,8530,8490,46
20231027,140100,553044420,8510,8510,8510,8510,2
20231027,140000,553027400,8480,8480,8480,8480,2
20231027,135900,553010440,8480,8480,8480,8480,7
20231027,135800,552951080,8480,8460,8480,8460,1082
20231027,135700,543794440,8460,8460,8460,8460,7
20231027,135600,543735220,8460,8460,8460,8460,7
20231027,135500,543676000,8460,8460,8460,8460,2
20231027,135400,543659080,8480,8470,8480,8460,107
20231027,135300,542753700,8480,8480,8480,8480,38
20231027,135200,542431460,8510,8510,8510,8490,85
20231027,135100,541708990,8520,8530,8530,8520,54
20231027,135000,541248760,8530,8520,8530,8520,48
20231027,134900,540839700,8530,8530,8530,8530,8
20231027,134800,540771460,8520,8520,8520,8500,55
20231027,134700,540303060,8500,8520,8530,8500,43
20231027,134600,539937480,8530,8530,8530,8530,5
20231027,134500,539894830,8530,8540,8550,8520,199
20231027,134400,538197070,8550,8550,8550,8550,2
20231027,134300,538179970,8530,8560,8560,8530,7
20231027,134200,538120110,8540,8520,8540,8520,193
20231027,134100,536473250,8520,8520,8520,8520,0
20231027,134000,536473250,8520,8520,8520,8520,7
20231027,133900,536413610,8520,8510,8520,8510,184
20231027,133800,534847180,8510,8510,8510,8510,0
20231027,133700,534847180,8510,8510,8510,8510,7
20231027,133600,534787610,8510,8510,8510,8510,5
20231027,133500,534745060,8510,8510,8510,8510,2
20231027,133400,534728040,8510,8510,8510,8510,7
20231027,133300,534668470,8470,8470,8470,8470,176
20231027,133200,533177750,8470,8470,8470,8470,7
20231027,133100,533118460,8470,8470,8470,8470,5
20231027,133000,533076110,8470,8470,8470,8470,2
20231027,132900,533059170,8450,8450,8450,8450,265
20231027,132800,530819920,8450,8450,8450,8450,45
20231027,132700,530439670,8440,8450,8450,8440,17
20231027,132600,530296170,8450,8450,8450,8450,5
20231027,132500,530253920,8450,8450,8450,8450,7
20231027,132400,530194770,8450,8450,8450,8450,0
20231027,132300,530194770,8450,8450,8450,8450,7
20231027,132200,530135620,8450,8450,8450,8450,58
20231027,132100,529645520,8450,8450,8450,8450,0
20231027,132000,529645520,8450,8450,8450,8450,7
20231027,131900,529586370,8390,8440,8440,8390,288
20231027,131800,527167460,8440,8440,8440,8440,2
20231027,131700,527150580,8440,8440,8440,8440,7
20231027,131600,527091500,8440,8430,8440,8430,235
20231027,131500,525109230,8430,8430,8430,8430,2
20231027,131400,525092370,8430,8430,8430,8360,455
20231027,131300,521283310,8430,8400,8430,8400,30
20231027,131200,521031250,8400,8370,8400,8350,444
20231027,131100,517317120,8440,8440,8440,8370,58
20231027,131000,516827670,8440,8440,8440,8440,4
20231027,130900,516793910,8450,8490,8490,8340,407
20231027,130800,513356740,8510,8550,8550,8510,64
20231027,130700,512811820,8510,8510,8510,8510,1
20231027,130600,512803310,8490,8560,8570,8480,157
20231027,130500,511464520,8570,8700,8710,8570,597
20231027,130400,506298490,8700,8690,8700,8690,5
20231027,130300,506255030,8720,8560,8720,8500,17605
20231027,130200,353460730,8580,8440,8580,8440,5044
20231027,130100,310428670,8440,8440,8440,8440,2
20231027,130000,310411790,8440,8410,8440,8410,507
20231027,125900,306142350,8410,8410,8410,8410,43
20231027,125800,305780720,8410,8410,8410,8410,2
20231027,125700,305763900,8410,8400,8410,8400,1966
20231027,125600,289249400,8400,8420,8420,8400,3199
20231027,125500,262314600,8430,8430,8430,8430,0
20231027,125400,262314600,8430,8430,8430,8430,45
20231027,125300,261935250,8430,8430,8430,8430,2
20231027,125200,261918390,8430,8430,8430,8430,10
20231027,125100,261834090,8430,8430,8430,8430,46
20231027,125000,261446310,8430,8430,8430,8430,0
20231027,124900,261446310,8430,8430,8430,8430,7
20231027,124800,261387300,8430,8430,8430,8430,45
20231027,124700,261007950,8430,8430,8430,8430,131
20231027,124600,259903620,8430,8440,8440,8430,46
20231027,124500,259515430,8440,8440,8440,8440,5
20231027,124400,259473230,8440,8440,8440,8440,7
20231027,124300,259414150,8440,8440,8440,8440,50
20231027,124200,258992150,8440,8440,8440,8440,5
20231027,124100,258949950,8440,8440,8440,8440,7
20231027,124000,258890870,8440,8440,8440,8440,43
20231027,123900,258527950,8410,8440,8440,8410,17
20231027,123800,258384770,8440,8440,8440,8440,39
20231027,123700,258055610,8440,8440,8440,8440,7
20231027,123600,257996530,8440,8440,8440,8440,7
20231027,123500,257937450,8440,8440,8440,8440,38
20231027,123400,257616730,8440,8440,8440,8440,7
20231027,123300,257557650,8440,8440,8440,8440,0
20231027,123200,257557650,8440,8440,8440,8440,546
20231027,123100,252949410,8440,8440,8440,8440,7
20231027,123000,252890330,8430,8430,8430,8430,10
20231027,122900,252806030,8440,8440,8440,8440,45
20231027,122800,252426230,8440,8440,8440,8440,5
20231027,122700,252384030,8440,8440,8440,8440,41
20231027,122600,252037990,8440,8440,8440,8440,7
20231027,122500,251978910,8440,8440,8440,8440,5
20231027,122400,251936710,8430,8430,8430,8430,30
20231027,122300,251683810,8430,8430,8430,8430,5
20231027,122200,251641660,8430,8430,8430,8430,8
20231027,122100,251574220,8430,8430,8430,8430,39
20231027,122000,251245450,8430,8430,8430,8430,7
20231027,121900,251186440,8430,8430,8430,8430,45
20231027,121800,250807090,8440,8440,8440,8440,0
20231027,121700,250807090,8440,8440,8440,8440,7
20231027,121600,250748010,8440,8480,8480,8440,479
20231027,121500,246703490,8480,8480,8480,8480,2
20231027,121400,246686530,8480,8480,8480,8480,7
20231027,121300,246627170,8480,8490,8490,8480,90
20231027,121200,245863950,8490,8490,8490,8490,7
20231027,121100,245804520,8490,8490,8490,8490,44
20231027,121000,245430960,8490,8490,8490,8490,2
20231027,120900,245413980,8490,8490,8490,8490,7
20231027,120800,245354550,8490,8490,8490,8490,82
20231027,120700,244658370,8480,8480,8490,8480,925
20231027,120600,236814350,8480,8440,8490,8440,1082
20231027,120500,227666860,8440,8440,8440,8440,46
20231027,120400,227278620,8430,8420,8430,8420,222
20231027,120300,225407500,8420,8420,8420,8420,45
20231027,120200,225028600,8420,8410,8420,8410,7
20231027,120100,224969710,8410,8410,8410,8410,30
20231027,120000,224717410,8420,8420,8420,8420,7
20231027,115900,224658470,8370,8430,8430,8370,1391
20231027,115800,212946250,8430,8420,8430,8420,187
20231027,115700,211371690,8430,8430,8430,8430,255
20231027,115600,209222040,8420,8430,8430,8420,515
20231027,115500,204885690,8420,8420,8430,8420,2413
20231027,115400,184568210,8420,8420,8420,8420,133
20231027,115300,183448350,8420,8420,8420,8420,2
20231027,115200,183431510,8420,8420,8420,8420,45
20231027,115100,183052610,8420,8420,8420,8420,5
20231027,115000,183010510,8420,8420,8420,8420,2
20231027,114900,182993670,8420,8420,8420,8420,45
20231027,114800,182614770,8420,8420,8420,8420,8
20231027,114700,182547410,8420,8420,8420,8420,0
20231027,114600,182547410,8420,8420,8420,8420,46
20231027,114500,182160090,8430,8430,8430,8430,8
20231027,114400,182092650,8440,8440,8440,8440,39
20231027,114300,181763490,8440,8440,8440,8440,8
20231027,114200,181695970,8440,8440,8440,8440,6
20231027,114100,181645330,8440,8440,8440,8440,123
20231027,114000,180607210,8440,8410,8440,8410,615
20231027,113900,175434880,8400,8450,8450,8320,2738
20231027,113800,152617840,8450,8460,8460,8450,41
20231027,113700,152271370,8460,8460,8460,8460,6
20231027,113600,152220610,8430,8460,8460,8430,70
20231027,113500,151628440,8460,8460,8460,8460,2
20231027,113400,151611520,8460,8460,8460,8460,6
20231027,113300,151560760,8460,8460,8460,8460,41
20231027,113200,151213900,8460,8460,8460,8460,6
20231027,113100,151163140,8460,8460,8460,8460,8
20231027,113000,151095460,8460,8460,8460,8460,76
20231027,112900,150452500,8460,8460,8460,8460,8
20231027,112800,150384820,8460,8460,8460,8430,26
20231027,112700,150165340,8430,8420,8430,8420,1093
20231027,112600,140956510,8420,8420,8420,8420,8
20231027,112500,140889150,8410,8420,8420,8410,50
20231027,112400,140468210,8420,8420,8420,8420,187
20231027,112300,138893670,8420,8420,8420,8420,8
20231027,112200,138826310,8410,8410,8410,8410,1
20231027,112100,138817900,8420,8420,8420,8420,2
20231027,112000,138801060,8400,8420,8420,8400,25
20231027,111900,138590940,8410,8400,8410,8400,26
20231027,111800,138372530,8400,8390,8400,8390,1002
20231027,111700,129960360,8370,8360,8370,8360,45
20231027,111600,129584100,8360,8360,8360,8360,8
20231027,111500,129517220,8360,8360,8360,8360,0
20231027,111400,129517220,8360,8350,8360,8240,694
20231027,111300,123749370,8370,8370,8370,8370,0
20231027,111200,123749370,8370,8370,8370,8360,56
20231027,111100,123281130,8360,8390,8390,8360,14
20231027,111000,123163820,8380,8380,8380,8380,3
20231027,110900,123138680,8390,8390,8390,8390,46
20231027,110800,122752740,8390,8390,8390,8390,6
20231027,110700,122702400,8390,8390,8390,8390,2
20231027,110600,122685620,8390,8390,8390,8390,48
20231027,110500,122282900,8390,8390,8390,8390,6
20231027,110400,122232560,8390,8390,8390,8390,2
20231027,110300,122215780,8380,8370,8380,8370,42
20231027,110200,121863830,8380,8370,8380,8370,4
20231027,110100,121830330,8380,8380,8380,8380,40
20231027,110000,121495130,8380,8380,8380,8380,6
20231027,105900,121444850,8370,8390,8390,8370,10
20231027,105800,121360990,8390,8390,8390,8390,39
20231027,105700,121033780,8390,8390,8390,8390,9
20231027,105600,120958270,8390,8390,8390,8390,46
20231027,105500,120572330,8390,8390,8390,8390,40
20231027,105400,120236730,8400,8400,8400,8400,8
20231027,105300,120169530,8400,8400,8400,8400,39
20231027,105200,119841930,8400,8380,8400,8380,734
20231027,105100,113683030,8370,8380,8380,8370,21
20231027,105000,113507200,8380,8370,8380,8370,44
20231027,104900,113138710,8370,8370,8370,8370,8
20231027,104800,113071750,8370,8370,8370,8370,6
20231027,104700,113021530,8370,8370,8370,8370,56
20231027,104600,112552810,8370,8370,8370,8370,6
20231027,104500,112502590,8370,8370,8370,8370,8
20231027,104400,112435630,8370,8370,8370,8370,40
20231027,104300,112100830,8370,8370,8370,8370,6
20231027,104200,112050610,8370,8370,8380,8370,145
20231027,104100,110836940,8360,8360,8360,8360,65
20231027,104000,110293540,8360,8360,8360,8360,8
20231027,103900,110226660,8360,8360,8360,8360,44
20231027,103800,109858820,8360,8360,8360,8360,2
20231027,103700,109842100,8360,8360,8360,8360,8
20231027,103600,109775220,8360,8360,8360,8360,45
20231027,103500,109399020,8360,8360,8360,8360,2
20231027,103400,109382300,8360,8350,8360,8350,42
20231027,103300,109031540,8350,8350,8350,8350,2
20231027,103200,109014840,8350,8350,8350,8350,8
20231027,103100,108948040,8350,8350,8350,8350,45
20231027,103000,108572290,8350,8350,8350,8350,2
20231027,102900,108555590,8350,8350,8350,8350,6
20231027,102800,108505490,8350,8350,8350,8350,46
20231027,102700,108121390,8350,8340,8350,8340,171
20231027,102600,106695040,8350,8350,8350,8350,80
20231027,102500,106027040,8350,8340,8350,8340,458
20231027,102400,102204240,8330,8330,8330,8330,0
20231027,102300,102204240,8330,8340,8340,8330,106
20231027,102200,101320380,8340,8340,8340,8340,94
20231027,102100,100536420,8340,8340,8340,8340,127
20231027,102000,99477240,8330,8330,8330,8330,68
20231027,101900,98910800,8330,8330,8330,8330,21
20231027,101800,98735870,8330,8330,8330,8330,2
20231027,101700,98719210,8310,8300,8310,8300,186
20231027,101600,97175320,8300,8300,8300,8300,9
20231027,101500,97100620,8300,8300,8300,8290,12
20231027,101400,97001110,8300,8300,8300,8300,21
20231027,101300,96826810,8290,8290,8290,8290,1
20231027,101200,96818520,8300,8270,8300,8270,42
20231027,101100,96471000,8270,8270,8270,8270,8
20231027,101000,96404840,8270,8270,8270,8270,0
20231027,100900,96404840,8270,8260,8270,8260,26
20231027,100800,96189840,8260,8260,8260,8260,0
20231027,100700,96189840,8260,8240,8260,8240,439
20231027,100600,92569860,8210,8210,8210,8210,0
20231027,100500,92569860,8210,8210,8210,8210,1
20231027,100400,92561650,8210,8210,8210,8210,0
20231027,100300,92561650,8210,8210,8210,8210,0
20231027,100200,92561650,8210,8210,8210,8210,0
20231027,100100,92561650,8210,8210,8210,8210,15
20231027,100000,92438500,8210,8210,8210,8210,10
20231027,095900,92356400,8210,8210,8210,8210,0
20231027,095800,92356400,8210,8210,8210,8210,9
20231027,095700,92282510,8200,8200,8200,8200,10
20231027,095600,92200510,8200,8200,8200,8200,10
20231027,095500,92118510,8200,8200,8200,8200,10
20231027,095400,92036510,8200,8200,8200,8200,0
20231027,095300,92036510,8200,8200,8200,8200,10
20231027,095200,91954510,8200,8200,8200,8200,10
20231027,095100,91872510,8190,8190,8190,8190,10
20231027,095000,91790610,8190,8190,8190,8190,100
20231027,094900,90971610,8190,8190,8190,8190,0
20231027,094800,90971610,8190,8190,8190,8190,10
20231027,094700,90889710,8190,8190,8190,8190,10
20231027,094600,90807810,8190,8190,8190,8190,710
20231027,094500,84992910,8190,8190,8190,8190,10
20231027,094400,84911010,8190,8190,8190,8190,10
20231027,094300,84829110,8240,8240,8240,8240,122
20231027,094200,83823830,8190,8190,8190,8190,10
20231027,094100,83741930,8190,8190,8190,8190,10
20231027,094000,83660030,8190,8240,8240,8190,15
20231027,093900,83536930,8250,8200,8250,8200,100
20231027,093800,82713280,8190,8190,8190,8190,0
20231027,093700,82713280,8190,8190,8190,8190,10
20231027,093600,82631380,8200,8200,8200,8200,59
20231027,093500,82147580,8200,8240,8240,8200,11
20231027,093400,82057340,8200,8240,8240,8200,11
20231027,093300,81967100,8200,8200,8200,8200,10
20231027,093200,81885100,8240,8250,8250,8240,2
20231027,093100,81868610,8200,8200,8200,8200,10
20231027,093000,81786610,8200,8210,8210,8200,127
20231027,092900,80744140,8200,8200,8200,8200,455
20231027,092800,77013140,8180,8190,8190,8180,432
20231027,092700,73476730,8190,8210,8210,8180,2192
20231027,092600,55509540,8210,8210,8210,8210,10
20231027,092500,55427440,8260,8200,8260,8200,1043
20231027,092400,46849230,8200,8200,8200,8200,10
20231027,092300,46767230,8200,8200,8200,8200,10
20231027,092200,46685230,8210,8210,8210,8200,663
20231027,092100,41244270,8250,8250,8250,8250,1
20231027,092000,41236020,8210,8210,8210,8210,10
20231027,091900,41153920,8200,8240,8240,8200,2259
20231027,091800,22576490,8230,8230,8230,8230,10
20231027,091700,22494190,8230,8230,8230,8230,10
20231027,091600,22411890,8270,8250,8270,8250,2
20231027,091500,22395370,8220,8220,8220,8220,10
20231027,091400,22313170,8220,8220,8220,8220,10
20231027,091300,22230970,8220,8220,8220,8220,10
20231027,091200,22148770,8220,8220,8220,8220,352
20231027,091100,19255330,8230,8230,8230,8230,410
20231027,091000,15881030,8250,8220,8290,8220,101
20231027,090900,15049210,8220,8240,8290,8220,35
20231027,090800,14761000,8250,8250,8250,8250,274
20231027,090700,12500500,8250,8250,8270,8250,109
20231027,090600,11601180,8300,8260,8300,8260,11
20231027,090500,11510280,8320,8300,8320,8300,196
20231027,090400,9883460,8300,8300,8300,8300,110
20231027,090300,8970460,8250,8250,8250,8250,10
20231027,090200,8887960,8250,8250,8250,8250,183
20231027,090100,7378210,8300,8300,8300,8260,725
20231027,090000,1361200,8300,8300,8300,8300,164